Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 30.59 | 30.94 | 30.19 | 30.22 | 30.22 | 799,400 |
27 Jun 2022 | 30.42 | 30.58 | 30.10 | 30.52 | 30.52 | 604,800 |
24 Jun 2022 | 29.92 | 30.65 | 29.78 | 30.35 | 30.35 | 1,395,200 |
23 Jun 2022 | 29.74 | 29.83 | 29.28 | 29.67 | 29.67 | 1,026,100 |
22 Jun 2022 | 29.85 | 30.12 | 29.48 | 29.72 | 29.72 | 1,309,700 |
21 Jun 2022 | 29.87 | 30.58 | 29.79 | 30.14 | 30.14 | 2,009,300 |
17 Jun 2022 | 29.78 | 30.34 | 29.53 | 29.69 | 29.69 | 2,507,000 |
16 Jun 2022 | 29.85 | 30.14 | 29.20 | 29.80 | 29.80 | 1,525,400 |
15 Jun 2022 | 29.88 | 30.88 | 29.79 | 30.44 | 30.44 | 1,421,600 |
14 Jun 2022 | 29.23 | 29.90 | 29.07 | 29.65 | 29.65 | 1,091,000 |
13 Jun 2022 | 29.70 | 29.70 | 28.99 | 29.21 | 29.21 | 1,551,600 |
10 Jun 2022 | 30.58 | 30.71 | 30.02 | 30.03 | 30.03 | 1,215,100 |
09 Jun 2022 | 31.45 | 31.56 | 30.96 | 30.98 | 30.98 | 598,600 |
08 Jun 2022 | 31.81 | 32.31 | 31.43 | 31.49 | 31.49 | 846,300 |
07 Jun 2022 | 31.30 | 32.11 | 31.21 | 32.04 | 32.04 | 774,800 |
06 Jun 2022 | 31.83 | 31.93 | 31.41 | 31.59 | 31.59 | 899,300 |
03 Jun 2022 | 31.66 | 31.86 | 31.43 | 31.65 | 31.65 | 745,400 |
02 Jun 2022 | 31.89 | 32.21 | 31.29 | 31.86 | 31.86 | 944,300 |
01 Jun 2022 | 32.90 | 32.99 | 31.58 | 32.15 | 32.15 | 1,729,600 |
31 May 2022 | 32.72 | 32.88 | 32.40 | 32.71 | 32.71 | 2,440,800 |
27 May 2022 | 31.85 | 32.75 | 31.75 | 32.69 | 32.69 | 872,700 |
26 May 2022 | 30.89 | 31.87 | 30.83 | 31.81 | 31.81 | 934,100 |
25 May 2022 | 29.98 | 30.95 | 29.98 | 30.77 | 30.77 | 1,204,600 |
24 May 2022 | 31.41 | 31.41 | 29.83 | 30.00 | 30.00 | 1,861,600 |
23 May 2022 | 31.41 | 31.82 | 30.83 | 31.62 | 31.62 | 1,718,300 |
20 May 2022 | 31.04 | 31.26 | 30.58 | 30.94 | 30.94 | 1,005,100 |
19 May 2022 | 30.76 | 31.11 | 30.49 | 30.79 | 30.79 | 1,045,600 |
18 May 2022 | 31.79 | 31.83 | 30.79 | 30.89 | 30.89 | 1,163,400 |
17 May 2022 | 31.40 | 32.17 | 31.39 | 31.97 | 31.97 | 2,167,200 |
16 May 2022 | 31.19 | 31.36 | 30.88 | 31.11 | 31.11 | 829,100 |
13 May 2022 | 31.37 | 31.54 | 30.90 | 31.24 | 31.24 | 1,216,700 |
12 May 2022 | 30.50 | 31.01 | 29.84 | 30.86 | 30.86 | 2,057,500 |
11 May 2022 | 29.95 | 31.19 | 29.95 | 30.56 | 30.56 | 1,747,300 |
10 May 2022 | 30.89 | 30.95 | 28.96 | 29.90 | 29.90 | 1,879,600 |
09 May 2022 | 31.79 | 31.97 | 30.47 | 30.57 | 30.57 | 2,421,800 |
06 May 2022 | 33.56 | 33.64 | 31.71 | 32.06 | 32.06 | 1,387,800 |
05 May 2022 | 34.07 | 34.37 | 33.54 | 33.72 | 33.72 | 931,900 |
04 May 2022 | 33.56 | 34.42 | 33.44 | 34.37 | 34.37 | 569,300 |
03 May 2022 | 33.93 | 34.15 | 33.41 | 33.63 | 33.63 | 877,500 |
02 May 2022 | 33.42 | 33.97 | 33.31 | 33.86 | 33.86 | 994,300 |
29 Apr 2022 | 33.89 | 34.16 | 33.16 | 33.24 | 33.24 | 802,500 |
28 Apr 2022 | 33.96 | 34.39 | 33.66 | 33.92 | 33.92 | 860,600 |
27 Apr 2022 | 34.05 | 34.25 | 33.25 | 33.78 | 33.78 | 1,202,700 |
26 Apr 2022 | 34.93 | 35.06 | 33.97 | 34.01 | 34.01 | 1,104,800 |
25 Apr 2022 | 35.12 | 35.34 | 34.54 | 35.18 | 35.18 | 1,093,500 |
22 Apr 2022 | 35.78 | 35.91 | 35.19 | 35.33 | 35.33 | 782,800 |
21 Apr 2022 | 36.68 | 37.06 | 35.79 | 35.88 | 35.88 | 1,353,800 |
20 Apr 2022 | 36.13 | 36.61 | 35.00 | 36.48 | 36.48 | 925,000 |
19 Apr 2022 | 36.13 | 36.34 | 35.74 | 36.20 | 36.20 | 667,900 |
18 Apr 2022 | 35.91 | 36.17 | 35.70 | 35.97 | 35.97 | 719,600 |
14 Apr 2022 | 35.99 | 36.40 | 35.81 | 35.85 | 35.85 | 1,431,500 |
13 Apr 2022 | 35.68 | 36.02 | 35.63 | 35.93 | 35.93 | 608,500 |
12 Apr 2022 | 35.70 | 36.09 | 35.34 | 35.61 | 35.61 | 750,400 |
11 Apr 2022 | 35.74 | 36.29 | 35.39 | 35.51 | 35.51 | 726,100 |
08 Apr 2022 | 35.35 | 36.03 | 35.35 | 35.76 | 35.76 | 740,700 |
07 Apr 2022 | 35.50 | 35.77 | 34.75 | 35.33 | 35.33 | 693,800 |
06 Apr 2022 | 35.53 | 35.69 | 35.12 | 35.62 | 35.62 | 974,500 |
05 Apr 2022 | 36.20 | 36.56 | 35.38 | 35.55 | 35.55 | 758,700 |
04 Apr 2022 | 36.08 | 36.42 | 35.24 | 36.41 | 36.41 | 617,100 |
01 Apr 2022 | 36.62 | 36.74 | 35.91 | 36.17 | 36.17 | 770,900 |
31 Mar 2022 | 36.69 | 37.20 | 36.24 | 36.28 | 36.28 | 679,700 |
30 Mar 2022 | 37.53 | 37.74 | 36.69 | 36.83 | 36.83 | 1,174,700 |
29 Mar 2022 | 37.66 | 37.80 | 37.27 | 37.56 | 37.56 | 449,300 |
28 Mar 2022 | 37.75 | 37.84 | 36.81 | 37.27 | 37.27 | 450,400 |
25 Mar 2022 | 37.59 | 38.29 | 37.59 | 37.82 | 37.82 | 712,800 |
24 Mar 2022 | 37.17 | 37.74 | 37.11 | 37.57 | 37.57 | 507,800 |
23 Mar 2022 | 37.60 | 37.84 | 37.18 | 37.18 | 37.18 | 593,000 |
22 Mar 2022 | 37.80 | 38.28 | 37.65 | 37.76 | 37.76 | 646,300 |
21 Mar 2022 | 37.64 | 38.67 | 37.25 | 37.54 | 37.54 | 2,426,000 |
18 Mar 2022 | 37.04 | 37.74 | 36.48 | 37.68 | 37.68 | 1,781,300 |
17 Mar 2022 | 37.17 | 37.17 | 35.92 | 37.05 | 37.05 | 1,033,100 |
16 Mar 2022 | 36.79 | 37.50 | 36.57 | 37.42 | 37.42 | 1,095,200 |
15 Mar 2022 | 36.09 | 36.65 | 35.66 | 36.62 | 36.62 | 806,600 |
14 Mar 2022 | 36.67 | 37.28 | 35.57 | 35.72 | 35.72 | 1,297,300 |
11 Mar 2022 | 36.74 | 37.35 | 36.11 | 36.18 | 36.18 | 736,300 |
10 Mar 2022 | 37.06 | 37.37 | 36.19 | 36.61 | 36.61 | 1,025,900 |
09 Mar 2022 | 38.74 | 38.92 | 37.37 | 37.43 | 37.43 | 883,200 |
08 Mar 2022 | 38.12 | 38.86 | 37.80 | 38.20 | 38.20 | 663,900 |
07 Mar 2022 | 38.95 | 39.31 | 37.99 | 38.03 | 38.03 | 1,188,700 |
04 Mar 2022 | 39.15 | 39.26 | 38.68 | 39.07 | 39.07 | 782,500 |
03 Mar 2022 | 39.34 | 39.87 | 39.09 | 39.53 | 39.53 | 845,300 |
02 Mar 2022 | 37.91 | 39.78 | 37.83 | 39.32 | 39.32 | 1,097,800 |
01 Mar 2022 | 37.90 | 38.24 | 37.40 | 37.64 | 37.64 | 987,500 |
01 Mar 2022 | 0.24 Dividend | |||||
28 Feb 2022 | 37.72 | 38.46 | 37.51 | 38.26 | 38.02 | 1,608,500 |
25 Feb 2022 | 37.43 | 38.53 | 37.10 | 38.23 | 37.99 | 960,600 |
24 Feb 2022 | 36.90 | 37.38 | 36.44 | 37.26 | 37.03 | 1,077,600 |
23 Feb 2022 | 38.53 | 38.53 | 37.36 | 37.43 | 37.20 | 1,355,400 |
22 Feb 2022 | 38.44 | 38.81 | 38.06 | 38.18 | 37.94 | 1,964,600 |
18 Feb 2022 | 38.60 | 39.05 | 37.84 | 38.54 | 38.30 | 1,515,700 |
17 Feb 2022 | 38.82 | 39.24 | 38.43 | 38.66 | 38.42 | 1,321,900 |
16 Feb 2022 | 38.66 | 39.06 | 38.19 | 38.91 | 38.67 | 1,261,700 |
15 Feb 2022 | 39.02 | 39.74 | 38.89 | 39.11 | 38.86 | 1,099,200 |
14 Feb 2022 | 39.59 | 39.75 | 38.63 | 38.75 | 38.51 | 972,700 |
11 Feb 2022 | 39.81 | 40.50 | 39.33 | 39.45 | 39.20 | 1,080,200 |
10 Feb 2022 | 39.60 | 40.91 | 39.29 | 40.05 | 39.80 | 1,282,400 |
09 Feb 2022 | 37.82 | 39.99 | 37.77 | 39.92 | 39.67 | 1,719,500 |
08 Feb 2022 | 37.37 | 37.71 | 37.05 | 37.35 | 37.12 | 913,100 |
07 Feb 2022 | 37.41 | 37.72 | 37.08 | 37.18 | 36.95 | 797,800 |
04 Feb 2022 | 37.37 | 37.68 | 36.94 | 37.25 | 37.02 | 808,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |